| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2006 | CNY | 6.3795 | 6.4821 | 6.1282 | 6.1641 | 6.1641 | -0.277 (-4.30%) | 13,007,118 |
| 21 Dec 2006 | CNY | 6.6154 | 6.7333 | 6.359 | 6.441 | 6.441 | -0.179 (-2.71%) | 10,532,568 |
| 20 Dec 2006 | CNY | 6.2974 | 6.6564 | 6.159 | 6.6205 | 6.6205 | +0.267 (+4.20%) | 12,050,914 |
| 19 Dec 2006 | CNY | 6.4154 | 6.4872 | 6.1539 | 6.3539 | 6.3539 | +0.318 (+5.27%) | 17,998,334 |
| 15 Dec 2006 | CNY | 6.0051 | 6.1282 | 5.9487 | 6.0359 | 6.0359 | +0.036 (+0.60%) | 8,919,243 |
| 14 Dec 2006 | CNY | 5.9487 | 6.0513 | 5.8359 | 6 | 6 | +0.061 (+1.04%) | 8,979,369 |
| 13 Dec 2006 | CNY | 5.9487 | 6.1026 | 5.8051 | 5.9385 | 5.9385 | -0.021 (-0.34%) | 10,611,254 |
| 12 Dec 2006 | CNY | 5.6154 | 6.1026 | 5.6154 | 5.959 | 5.959 | +0.359 (+6.41%) | 27,260,136 |
| 11 Dec 2006 | CNY | 5.1846 | 5.6359 | 5.1846 | 5.6 | 5.6 | +0.42 (+8.12%) | 11,921,851 |
| 8 Dec 2006 | CNY | 5.2718 | 5.4154 | 5.159 | 5.1795 | 5.1795 | -0.174 (-3.26%) | 11,459,553 |
| 7 Dec 2006 | CNY | 5.4154 | 5.6718 | 5.3436 | 5.3539 | 5.3539 | -0.118 (-2.15%) | 12,541,177 |
| 6 Dec 2006 | CNY | 5.718 | 5.718 | 5.2923 | 5.4718 | 5.4718 | -0.246 (-4.31%) | 16,319,938 |
| 5 Dec 2006 | CNY | 5.6872 | 5.8974 | 5.5487 | 5.718 | 5.718 | +0.077 (+1.37%) | 14,097,417 |
| 4 Dec 2006 | CNY | 5.3641 | 5.6513 | 5.3641 | 5.641 | 5.641 | +0.277 (+5.16%) | 13,825,106 |
| 1 Dec 2006 | CNY | 5.4359 | 5.441 | 5.2872 | 5.3641 | 5.3641 | -0.036 (-0.66%) | 11,486,476 |
| 30 Nov 2006 | CNY | 5.3128 | 5.4564 | 5.2821 | 5.4 | 5.4 | +0.108 (+2.04%) | 13,589,477 |
| 29 Nov 2006 | CNY | 5.1282 | 5.4205 | 5.0667 | 5.2923 | 5.2923 | +0.046 (+0.88%) | 17,156,679 |
| 28 Nov 2006 | CNY | 5.0462 | 5.2718 | 5.0462 | 5.2462 | 5.2462 | +0.221 (+4.39%) | 15,554,531 |
| 27 Nov 2006 | CNY | 4.9897 | 5.1128 | 4.9385 | 5.0256 | 5.0256 | +0.031 (+0.61%) | 8,589,691 |
| 24 Nov 2006 | CNY | 4.9128 | 5.0462 | 4.8667 | 4.9949 | 4.9949 | +0.098 (+1.99%) | 11,660,727 |
| 23 Nov 2006 | CNY | 4.7641 | 4.9436 | 4.7539 | 4.8974 | 4.8974 | +0.087 (+1.81%) | 11,805,491 |
| 22 Nov 2006 | CNY | 4.6821 | 4.9436 | 4.6667 | 4.8103 | 4.8103 | +0.159 (+3.42%) | 12,968,948 |
| 21 Nov 2006 | CNY | 4.5487 | 4.6923 | 4.5487 | 4.6513 | 4.6513 | +0.056 (+1.23%) | 5,704,126 |
| 20 Nov 2006 | CNY | 4.6051 | 4.6205 | 4.4872 | 4.5949 | 4.5949 | +0.041 (+0.90%) | 4,771,733 |
| 17 Nov 2006 | CNY | 4.5128 | 4.6359 | 4.5026 | 4.5539 | 4.5539 | 0.0 (0.0%) | 3,466,479 |
| 16 Nov 2006 | CNY | 4.6923 | 4.6923 | 4.5487 | 4.5539 | 4.5539 | -0.118 (-2.52%) | 4,148,129 |
| 15 Nov 2006 | CNY | 4.5539 | 4.6923 | 4.4872 | 4.6718 | 4.6718 | +0.133 (+2.94%) | 5,293,727 |
| 14 Nov 2006 | CNY | 4.4359 | 4.559 | 4.3949 | 4.5385 | 4.5385 | +0.098 (+2.20%) | 4,316,915 |
| 13 Nov 2006 | CNY | 4.6872 | 4.7385 | 4.4205 | 4.441 | 4.441 | -0.267 (-5.67%) | 6,585,803 |
| 10 Nov 2006 | CNY | 4.8205 | 4.8513 | 4.6923 | 4.7077 | 4.7077 | -0.113 (-2.34%) | 4,743,663 |
